Register for streaming realtime charts, analysis tools, and prices.
BELEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.765247 | -0.00984 | -1.27% | 0.773511 | 0.792629 | 0.733286 | 89,695.00 |
| May 15 2024 | 0.775087 | 0.042666 | 5.83% | 0.731579 | 0.777117 | 0.720659 | 125,407.00 |
| May 14 2024 | 0.73242 | -0.050095 | -6.40% | 0.783091 | 0.783474 | 0.730511 | 39,702.00 |
| May 13 2024 | 0.782515 | -0.029213 | -3.60% | 0.740665 | 0.821784 | 0.321841 | 71,547.00 |
| May 12 2024 | 0.811728 | 0.005142 | 0.64% | 0.806118 | 0.841122 | 0.806118 | 58,348.00 |
| May 11 2024 | 0.806585 | -0.020013 | -2.42% | 0.816068 | 0.868875 | 0.801347 | 284,879.00 |
| May 10 2024 | 0.826598 | 0.020995 | 2.61% | 0.804988 | 0.832129 | 0.763166 | 164,900.00 |
| May 09 2024 | 0.805603 | -0.028025 | -3.36% | 0.843939 | 0.849119 | 0.783061 | 405,439.00 |
| May 08 2024 | 0.833629 | 0.090881 | 12.24% | 0.740665 | 1.02 | 0.712278 | 1,229,871.00 |
| May 07 2024 | 0.742748 | -0.017286 | -2.27% | 0.764148 | 0.781635 | 0.738991 | 62,783.00 |
| May 06 2024 | 0.760034 | 0.000947 | 0.12% | 0.975841 | 0.997287 | 0.750516 | 81,704.00 |
| May 05 2024 | 0.759087 | 0.011266 | 1.51% | 0.74987 | 0.770471 | 0.726684 | 69,709.00 |
| May 04 2024 | 0.747821 | 0.003549 | 0.48% | 0.743959 | 0.757898 | 0.735479 | 36,483.00 |
| May 03 2024 | 0.744271 | 0.026309 | 3.66% | 0.717242 | 0.75297 | 0.699699 | 36,499.00 |
| May 02 2024 | 0.717963 | 0.004384 | 0.61% | 0.714528 | 0.724166 | 0.684024 | 80,540.00 |
| May 01 2024 | 0.713578 | -0.025141 | -3.40% | 0.735021 | 0.735021 | 0.676491 | 93,377.00 |
| Apr 30 2024 | 0.738719 | -0.063985 | -7.97% | 0.802979 | 0.81321 | 0.714607 | 92,261.00 |
| Apr 29 2024 | 0.802704 | -0.005457 | -0.68% | 0.975841 | 0.997287 | 0.338569 | 193,571.00 |
| Apr 28 2024 | 0.808162 | -0.045833 | -5.37% | 0.855026 | 0.866981 | 0.806887 | 63,790.00 |
| Apr 27 2024 | 0.853995 | -0.000694 | -0.08% | 0.854618 | 0.859721 | 0.832134 | 86,324.00 |
| Apr 26 2024 | 0.854689 | -0.007091 | -0.82% | 0.862646 | 0.869275 | 0.831586 | 78,336.00 |
| Apr 25 2024 | 0.86178 | 0.022432 | 2.67% | 0.838973 | 0.894308 | 0.806169 | 61,885.00 |
| Apr 24 2024 | 0.839347 | -0.046519 | -5.25% | 0.891358 | 0.905017 | 0.830548 | 150,855.00 |
| Apr 23 2024 | 0.885866 | -0.035743 | -3.88% | 0.920451 | 0.925956 | 0.870474 | 45,602.00 |
| Apr 22 2024 | 0.921609 | -0.001524 | -0.17% | 0.975841 | 0.997287 | 0.354355 | 68,445.00 |
| Apr 21 2024 | 0.923132 | -0.030711 | -3.22% | 0.951525 | 0.970309 | 0.907224 | 63,775.00 |
| Apr 20 2024 | 0.953844 | 0.036827 | 4.02% | 0.910476 | 0.956183 | 0.902271 | 93,183.00 |
| Apr 19 2024 | 0.917017 | 0.041877 | 4.79% | 0.872651 | 0.974997 | 0.819604 | 198,492.00 |
| Apr 18 2024 | 0.87514 | 0.031432 | 3.73% | 0.843999 | 0.88169 | 0.815113 | 187,314.00 |
| Apr 17 2024 | 0.843708 | 0.000046 | 0.01% | 0.844054 | 0.856239 | 0.782939 | 183,586.00 |
| Apr 16 2024 | 0.843662 | 0.024531 | 2.99% | 0.814502 | 0.853464 | 0.788288 | 241,520.00 |
| Apr 15 2024 | 0.819131 | -0.081545 | -9.05% | 0.975841 | 0.997287 | 0.784713 | 285,794.00 |
| Apr 14 2024 | 0.900676 | 0.046034 | 5.39% | 0.840409 | 0.925663 | 0.80685 | 427,102.00 |
| Apr 13 2024 | 0.854642 | -0.173102 | -16.84% | 1.02 | 1.08 | 0.782507 | 1,270,746.00 |
| Apr 12 2024 | 1.03 | -0.360 | -25.71% | 1.39 | 1.65 | 1.02 | 1,410,221.00 |
| Apr 11 2024 | 1.38 | -0.540 | -28.07% | 1.88 | 1.93 | 1.37 | 669,815.00 |
| Apr 10 2024 | 1.92 | -0.020 | -1.07% | 1.93 | 2.47 | 1.90 | 925,086.00 |
| Apr 09 2024 | 1.94 | 0.070 | 3.70% | 1.87 | 2.05 | 1.80 | 481,375.00 |
| Apr 08 2024 | 1.87 | 0.010 | 0.56% | 0.975841 | 2.34 | 0.932652 | 786,341.00 |
| Apr 07 2024 | 1.86 | 0.040 | 2.40% | 1.82 | 1.98 | 1.77 | 733,797.00 |
| Apr 06 2024 | 1.82 | 0.350 | 24.15% | 1.45 | 1.89 | 1.34 | 889,379.00 |
| Apr 05 2024 | 1.47 | 0.100 | 6.95% | 1.38 | 1.61 | 1.37 | 814,846.00 |
| Apr 04 2024 | 1.37 | -0.030 | -2.44% | 1.39 | 1.47 | 1.29 | 880,766.00 |
| Apr 03 2024 | 1.41 | 0.460 | 48.58% | 0.940196 | 1.43 | 0.906994 | 1,421,892.00 |
| Apr 02 2024 | 0.945929 | -0.031906 | -3.26% | 0.981204 | 1.03 | 0.898123 | 924,782.00 |
| Apr 01 2024 | 0.977834 | 0.107062 | 12.30% | 0.975841 | 0.997287 | 0.861143 | 476,897.00 |
| Mar 31 2024 | 0.870772 | 0.030777 | 3.66% | 0.837419 | 0.87166 | 0.836832 | 138,098.00 |
| Mar 30 2024 | 0.839995 | -0.046562 | -5.25% | 0.883944 | 0.8921 | 0.838693 | 88,000.00 |
| Mar 29 2024 | 0.886557 | -0.010944 | -1.22% | 0.903284 | 0.922482 | 0.872764 | 63,678.00 |
| Mar 28 2024 | 0.897501 | 0.021403 | 2.44% | 0.879692 | 0.909733 | 0.864727 | 54,742.00 |
| Mar 27 2024 | 0.876097 | -0.032105 | -3.54% | 0.904525 | 0.919694 | 0.873204 | 95,830.00 |
| Mar 26 2024 | 0.908202 | 0.07657 | 9.21% | 0.833013 | 0.92148 | 0.83262 | 181,177.00 |
| Mar 25 2024 | 0.831632 | 0.003196 | 0.39% | 0.975841 | 0.997287 | 0.816452 | 90,357.00 |
| Mar 24 2024 | 0.828435 | 0.041885 | 5.33% | 0.783486 | 0.839965 | 0.773393 | 99,250.00 |
| Mar 23 2024 | 0.78655 | 0.029598 | 3.91% | 0.761154 | 0.809817 | 0.751536 | 91,635.00 |
| Mar 22 2024 | 0.756951 | -0.026877 | -3.43% | 0.781023 | 0.802331 | 0.73517 | 142,277.00 |
| Mar 21 2024 | 0.783829 | 0.017348 | 2.26% | 0.76595 | 0.788866 | 0.745179 | 151,708.00 |
| Mar 20 2024 | 0.766481 | 0.066999 | 9.58% | 0.702241 | 0.77622 | 0.658343 | 92,864.00 |
| Mar 19 2024 | 0.699482 | -0.103539 | -12.89% | 0.801514 | 0.805497 | 0.679539 | 175,773.00 |
| Mar 18 2024 | 0.80302 | -0.059431 | -6.89% | 0.975841 | 0.997287 | 0.321606 | 136,812.00 |
| Mar 17 2024 | 0.862451 | 0.02606 | 3.12% | 0.836759 | 0.881737 | 0.807227 | 93,967.00 |
| Mar 16 2024 | 0.836391 | -0.154832 | -15.62% | 0.996751 | 1.01 | 0.81287 | 200,864.00 |
| Mar 15 2024 | 0.991224 | -0.001288 | -0.13% | 0.975841 | 1.04 | 0.882342 | 295,132.00 |
| Mar 14 2024 | 0.992512 | 0.012039 | 1.23% | 0.975841 | 1.01 | 0.932652 | 70,642.00 |
| Mar 13 2024 | 0.980473 | 0.005001 | 0.51% | 0.966917 | 0.988531 | 0.944839 | 246,076.00 |
| Mar 12 2024 | 0.975472 | 0.126334 | 14.88% | 0.852222 | 0.991433 | 0.831025 | 488,988.00 |
| Mar 11 2024 | 0.849138 | 0.024217 | 2.94% | 0.700635 | 0.859122 | 0.69961 | 167,956.00 |
| Mar 10 2024 | 0.824922 | -0.027357 | -3.21% | 0.852295 | 0.86064 | 0.806545 | 139,564.00 |
| Mar 09 2024 | 0.852279 | 0.023912 | 2.89% | 0.827451 | 0.877809 | 0.822443 | 113,241.00 |
| Mar 08 2024 | 0.828367 | 0.005846 | 0.71% | 0.822152 | 0.833892 | 0.776632 | 98,774.00 |
| Mar 07 2024 | 0.822521 | 0.042731 | 5.48% | 0.778543 | 0.82482 | 0.774706 | 88,512.00 |
| Mar 06 2024 | 0.77979 | 0.050434 | 6.91% | 0.728237 | 0.794451 | 0.701755 | 62,654.00 |
| Mar 05 2024 | 0.729356 | -0.066677 | -8.38% | 0.791228 | 0.862917 | 0.671047 | 277,793.00 |
| Mar 04 2024 | 0.796033 | -0.006328 | -0.79% | 0.700635 | 0.83655 | 0.69961 | 256,345.00 |
| Mar 03 2024 | 0.802361 | 0.007953 | 1.00% | 0.794261 | 0.808401 | 0.741834 | 146,114.00 |
| Mar 02 2024 | 0.794408 | 0.013678 | 1.75% | 0.783344 | 0.797464 | 0.76982 | 38,980.00 |
| Mar 01 2024 | 0.780731 | 0.035178 | 4.72% | 0.747548 | 0.780731 | 0.746647 | 46,602.00 |
| Feb 29 2024 | 0.745553 | 0.040336 | 5.72% | 0.700635 | 0.75951 | 0.69961 | 96,569.00 |
| Feb 28 2024 | 0.705218 | -0.019127 | -2.64% | 0.725812 | 0.755459 | 0.662185 | 141,153.00 |
| Feb 27 2024 | 0.724344 | 0.028636 | 4.12% | 0.696447 | 0.73197 | 0.695791 | 95,113.00 |
| Feb 26 2024 | 0.695708 | 0.010231 | 1.49% | 0.542029 | 0.721492 | 0.346109 | 155,572.00 |
| Feb 25 2024 | 0.685477 | 0.004975 | 0.73% | 0.678208 | 0.689281 | 0.670391 | 35,463.00 |
| Feb 24 2024 | 0.680502 | -0.01737 | -2.49% | 0.698824 | 0.702154 | 0.676076 | 78,390.00 |
| Feb 23 2024 | 0.697873 | 0.041422 | 6.31% | 0.654712 | 0.703252 | 0.639057 | 145,842.00 |
| Feb 22 2024 | 0.656451 | 0.026493 | 4.21% | 0.627227 | 0.677775 | 0.618931 | 125,091.00 |
| Feb 21 2024 | 0.629958 | -0.018455 | -2.85% | 0.648504 | 0.652125 | 0.598733 | 159,499.00 |
| Feb 20 2024 | 0.648413 | -0.011549 | -1.75% | 0.660454 | 0.687879 | 0.624955 | 69,137.00 |
| Feb 19 2024 | 0.659962 | 0.0085 | 1.30% | 0.542029 | 0.708998 | 0.528289 | 28,639.00 |
| Feb 18 2024 | 0.651462 | -0.004107 | -0.63% | 0.654381 | 0.677155 | 0.645697 | 27,334.00 |
| Feb 17 2024 | 0.655569 | 0.008243 | 1.27% | 0.646989 | 0.664115 | 0.638866 | 70,831.00 |
